ハーバー研究所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 12,640 | 12,700 | 11,810 | 11,920 | -600 | -4.8% | 23,300 |
| 2018/06/22 | 12,210 | 12,520 | 12,210 | 12,520 | +70 | +0.6% | 7,200 |
| 2018/06/21 | 12,050 | 12,490 | 11,800 | 12,450 | +590 | +5% | 15,800 |
| 2018/06/20 | 11,800 | 12,160 | 11,550 | 11,860 | -200 | -1.7% | 21,500 |
| 2018/06/19 | 12,460 | 12,600 | 11,580 | 12,060 | -540 | -4.3% | 32,300 |
| 2018/06/18 | 12,850 | 12,850 | 12,450 | 12,600 | -250 | -1.9% | 19,500 |
| 2018/06/15 | 12,630 | 12,850 | 12,480 | 12,850 | +220 | +1.7% | 21,400 |
| 2018/06/14 | 12,450 | 12,780 | 12,120 | 12,630 | +190 | +1.5% | 18,300 |
| 2018/06/13 | 12,470 | 12,900 | 12,310 | 12,440 | +90 | +0.7% | 44,400 |
| 2018/06/12 | 11,450 | 12,420 | 11,440 | 12,350 | +880 | +7.7% | 45,800 |
| 2018/06/11 | 11,540 | 11,540 | 11,170 | 11,470 | -70 | -0.6% | 11,700 |
| 2018/06/08 | 11,750 | 11,750 | 11,460 | 11,540 | -210 | -1.8% | 14,900 |
| 2018/06/07 | 11,780 | 11,880 | 11,650 | 11,750 | -30 | -0.3% | 13,700 |
| 2018/06/06 | 11,690 | 11,850 | 11,590 | 11,780 | +110 | +0.9% | 20,300 |
| 2018/06/05 | 11,620 | 11,700 | 11,240 | 11,670 | +10 | +0.1% | 21,800 |
| 2018/06/04 | 11,550 | 11,740 | 11,550 | 11,660 | +200 | +1.7% | 14,800 |
| 2018/06/01 | 11,210 | 11,760 | 11,200 | 11,460 | +320 | +2.9% | 35,200 |
| 2018/05/31 | 10,890 | 11,260 | 10,810 | 11,140 | +340 | +3.1% | 24,100 |
| 2018/05/30 | 11,110 | 11,190 | 10,740 | 10,800 | -390 | -3.5% | 27,000 |
| 2018/05/29 | 10,900 | 11,290 | 10,800 | 11,190 | +460 | +4.3% | 18,600 |
| 2018/05/28 | 11,160 | 11,280 | 10,640 | 10,730 | -450 | -4% | 28,800 |
| 2018/05/25 | 10,680 | 11,300 | 10,680 | 11,180 | +320 | +2.9% | 28,000 |
| 2018/05/24 | 10,400 | 10,920 | 10,390 | 10,860 | +350 | +3.3% | 17,900 |
| 2018/05/23 | 10,700 | 10,850 | 10,380 | 10,510 | -70 | -0.7% | 25,300 |
| 2018/05/22 | 10,050 | 10,670 | 10,030 | 10,580 | +420 | +4.1% | 36,800 |
| 2018/05/21 | 9,420 | 10,170 | 9,370 | 10,160 | +960 | +10.4% | 52,900 |
| 2018/05/18 | 9,450 | 9,450 | 9,030 | 9,200 | -230 | -2.4% | 23,200 |
| 2018/05/17 | 9,650 | 9,670 | 9,300 | 9,430 | -170 | -1.8% | 22,000 |
| 2018/05/16 | 9,780 | 9,870 | 9,490 | 9,600 | -170 | -1.7% | 17,000 |
| 2018/05/15 | 9,970 | 10,150 | 9,710 | 9,770 | -290 | -2.9% | 27,700 |
| 2018/05/14 | 9,680 | 10,110 | 9,570 | 10,060 | +470 | +4.9% | 29,800 |
| 2018/05/11 | 9,030 | 10,220 | 9,030 | 9,590 | +710 | +8% | 99,100 |
| 2018/05/10 | 8,850 | 8,910 | 8,720 | 8,880 | +80 | +0.9% | 11,800 |
| 2018/05/09 | 8,820 | 8,850 | 8,670 | 8,800 | -20 | -0.2% | 12,000 |
| 2018/05/08 | 9,000 | 9,050 | 8,770 | 8,820 | -180 | -2% | 17,800 |
| 2018/05/07 | 8,890 | 9,150 | 8,840 | 9,000 | +180 | +2% | 14,200 |
| 2018/05/02 | 8,790 | 8,850 | 8,700 | 8,820 | +30 | +0.3% | 10,400 |
| 2018/05/01 | 8,460 | 8,790 | 8,430 | 8,790 | +480 | +5.8% | 17,200 |
| 2018/04/27 | 8,260 | 8,380 | 8,150 | 8,310 | +80 | +1% | 13,000 |
| 2018/04/26 | 8,410 | 8,480 | 8,200 | 8,230 | -190 | -2.3% | 25,500 |
| 2018/04/25 | 8,630 | 8,630 | 8,410 | 8,420 | -210 | -2.4% | 16,800 |
| 2018/04/24 | 8,800 | 8,800 | 8,600 | 8,630 | -130 | -1.5% | 8,400 |
| 2018/04/23 | 8,960 | 9,080 | 8,730 | 8,760 | -50 | -0.6% | 8,200 |
| 2018/04/20 | 8,750 | 8,880 | 8,750 | 8,810 | +120 | +1.4% | 5,400 |
| 2018/04/19 | 9,010 | 9,130 | 8,650 | 8,690 | -310 | -3.4% | 14,400 |
| 2018/04/18 | 8,930 | 9,200 | 8,900 | 9,000 | +120 | +1.4% | 12,100 |
| 2018/04/17 | 8,630 | 8,890 | 8,240 | 8,880 | +220 | +2.5% | 24,900 |
| 2018/04/16 | 8,760 | 8,900 | 8,630 | 8,660 | -100 | -1.1% | 11,900 |
| 2018/04/13 | 8,900 | 8,940 | 8,710 | 8,760 | -70 | -0.8% | 10,500 |
| 2018/04/12 | 8,610 | 8,880 | 8,500 | 8,830 | +260 | +3% | 11,600 |
1751～
1800
件表示中 / 3770件
類似銘柄と比較する
現在ご覧いただいている「ＨＡＢＡ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＨＡＢＡ | 173,500円 | +4.1% | -19.4% | 2.31% | 13.67倍 | 0.73倍 |
|
自然派化粧品の開発・製造・販売。スクワランオイルが有名。通信販売が主体。収益下期型 |
| 大伸化学 | 159,400円 | +3.8% | +20.1% | 2.51% | 10.13倍 | 0.44倍 |
|
シンナー専業で国内首位。塗料・インキ業界が顧客。シェア３割。約９００代理店で即納体制 |
| イサム塗 | 353,500円 | +2.0% | +1.4% | 1.41% | 12.03倍 | 0.39倍 |
|
自動車補修用塗料に強み。環境対応の水性塗料や機能性塗料に注力。東南アジアで技術供与 |
| 南海化学 | 287,100円 | +9.6% | +20.2% | 2.09% | 2.63倍 | 0.69倍 |
|
中山製鋼所から独立した化学品メーカー。主力は苛性ソーダとその派生品。原塩加工販売も |
| 三和油化 | 150,000円 | +6.0% | +18.2% | 2.87% | 8.76倍 | 0.53倍 |
|
蒸留・高純度化技術用い廃油等の再生、再資源化に強み。化学品製造も。電子材料向け比率高い |
市場注目の銘柄
チャート関連のコラム
